Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $9.38 as of 6/10/2025 9:29:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:51 PM EST |
| 2.00 | 7.20 | 7.50 | % | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 3.00 | 6.20 | 6.50 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 4.00 | 5.20 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 3:59:51 PM EST |
| 5.00 | 4.20 | 4.50 | 4.53 | 0.00 | 0.00% | 0 | 15 | 2.70 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:51 PM EST |
| 6.00 | 3.30 | 3.50 | 3.10 | -0.60 | -16.22% | 2 | 155 | 2.03 | 0.99 | 0.02 | 0.00 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 7.00 | 2.35 | 2.50 | 2.15 | -0.45 | -17.31% | 6 | 980 | 1.45 | 0.94 | 0.07 | -0.01 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 8.00 | 1.45 | 1.65 | 1.40 | -0.29 | -17.16% | 5 | 1,713 | 1.18 | 0.81 | 0.15 | -0.03 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 9.00 | 0.85 | 0.95 | 0.80 | -0.28 | -25.93% | 137 | 559 | 1.19 | 0.61 | 0.21 | -0.03 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 10.00 | 0.35 | 0.50 | 0.45 | -0.19 | -29.69% | 1,086 | 3,079 | 1.11 | 0.40 | 0.21 | -0.04 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 11.00 | 0.20 | 0.35 | 0.25 | -0.10 | -28.58% | 573 | 1,318 | 1.28 | 0.26 | 0.16 | -0.03 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 242 | 361 | 1.33 | 0.17 | 0.11 | -0.03 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 96 | 2.44 | 0.06 | 0.06 | -0.01 | 6/9/2025 | 6/10/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.73 | 0.03 | 0.03 | -0.01 | 6/9/2025 | 6/10/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.01 | 0.02 | 0.00 | 6/6/2025 | 6/10/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.20 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/10/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/10/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 47 | 190 | 2.25 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 207 | 1,049 | 1.67 | -0.01 | 0.02 | 0.00 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 9 | 1,608 | 1.30 | -0.06 | 0.07 | -0.01 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 8.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 40 | 292 | 1.16 | -0.19 | 0.15 | -0.03 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 9.00 | 0.55 | 0.75 | 0.67 | +0.12 | +21.82% | 92 | 1,649 | 1.34 | -0.39 | 0.21 | -0.03 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 10.00 | 1.00 | 1.20 | 1.09 | -0.03 | -2.68% | 45 | 1,125 | 1.13 | -0.60 | 0.21 | -0.04 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 11.00 | 1.65 | 2.00 | 1.96 | +0.16 | +8.89% | 11 | 19 | 1.07 | -0.74 | 0.16 | -0.03 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 12.00 | 2.70 | 2.90 | 2.90 | -2.60 | -47.28% | 7 | 11 | 1.26 | -0.83 | 0.11 | -0.03 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 13.00 | 3.60 | 5.70 | % | 0 | 0 | 5.16 | -0.94 | 0.06 | -0.01 | 6/10/2025 3:59:51 PM EST | |||
| 14.00 | 4.30 | 6.80 | % | 0 | 0 | 5.64 | -0.97 | 0.03 | -0.01 | 6/10/2025 3:59:51 PM EST | |||
| 15.00 | 5.50 | 7.80 | % | 0 | 0 | 5.77 | -0.99 | 0.02 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 16.00 | 6.50 | 8.80 | 6.50 | 0.00 | 0.00% | 0 | 1 | 6.02 | -0.99 | 0.01 | 0.00 | 6/6/2025 | 6/10/2025 3:59:51 PM EST |
| 17.00 | 7.50 | 9.80 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 18.00 | 8.50 | 10.80 | % | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 19.00 | 9.50 | 11.80 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 20.00 | 10.50 | 12.80 | 10.70 | % | 7 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |